33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 191800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 3 | 20240912 | 191700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240912 | 191600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240912 | 191500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240912 | 191400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240912 | 191300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240912 | 191200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240912 | 191100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240912 | 191000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240912 | 190900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240912 | 190800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240912 | 190700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240912 | 190600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240912 | 190500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240912 | 190400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240912 | 190300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240912 | 190200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240912 | 190100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240912 | 190000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240912 | 185900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240912 | 185800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240912 | 185700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240912 | 185600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240912 | 185500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240912 | 185400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240912 | 185300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240912 | 185200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240912 | 185100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240912 | 185000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240912 | 184900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240912 | 184800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 33 | 20240912 | 184700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240912 | 184600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240912 | 184500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240912 | 184400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240912 | 184300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240912 | 184200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240912 | 184100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240912 | 184000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240912 | 183900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240912 | 183800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240912 | 183700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240912 | 183600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240912 | 183500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240912 | 183400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240912 | 183300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240912 | 183200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240912 | 183100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240912 | 183000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240912 | 182900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240912 | 182800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240912 | 182700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240912 | 182600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240912 | 182500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240912 | 182400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240912 | 182300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240912 | 182200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240912 | 182100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240912 | 182000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240912 | 181900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240912 | 181800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 63 | 20240912 | 181700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240912 | 181600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240912 | 181500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240912 | 181400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240912 | 181300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240912 | 181200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240912 | 181100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240912 | 181000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240912 | 180900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240912 | 180800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240912 | 180700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240912 | 180600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240912 | 180500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240912 | 180400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240912 | 180300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240912 | 180200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240912 | 180100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240912 | 180000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240912 | 175900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240912 | 175800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240912 | 175700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240912 | 175600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240912 | 175500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240912 | 175400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240912 | 175300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240912 | 175200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240912 | 175100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240912 | 175000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240912 | 174900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240912 | 174800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 93 | 20240912 | 174700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240912 | 174600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240912 | 174500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240912 | 174400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240912 | 174300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240912 | 174200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240912 | 174100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240912 | 174000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240912 | 173900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240912 | 173800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240912 | 173700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240912 | 173600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240912 | 173500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240912 | 173400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240912 | 173300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240912 | 173200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240912 | 173100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240912 | 173000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240912 | 172900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240912 | 172800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240912 | 172700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240912 | 172600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240912 | 172500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240912 | 172400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240912 | 172300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240912 | 172200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240912 | 172100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240912 | 172000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240912 | 171900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240912 | 171800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 123 | 20240912 | 171700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240912 | 171600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240912 | 171500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240912 | 171400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240912 | 171300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240912 | 171200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240912 | 171100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240912 | 171000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240912 | 170900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240912 | 170800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240912 | 170700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240912 | 170600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240912 | 170500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240912 | 170400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240912 | 170300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240912 | 170200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240912 | 170100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240912 | 170000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240912 | 165900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240912 | 165800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240912 | 165700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240912 | 165600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240912 | 165500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240912 | 165400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240912 | 165300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240912 | 165200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240912 | 165100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240912 | 165000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240912 | 164900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240912 | 164800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 153 | 20240912 | 164700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240912 | 164600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240912 | 164500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240912 | 164400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240912 | 164300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240912 | 164200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240912 | 164100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240912 | 164000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240912 | 163900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240912 | 163800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240912 | 163700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240912 | 163600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240912 | 163500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240912 | 163400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240912 | 163300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240912 | 163200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240912 | 163100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240912 | 163000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240912 | 162900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240912 | 162800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240912 | 162700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240912 | 162600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240912 | 162500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240912 | 162400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240912 | 162300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240912 | 162200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240912 | 162100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240912 | 162000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240912 | 161900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240912 | 161800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 183 | 20240912 | 161700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240912 | 161600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240912 | 161500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240912 | 161400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240912 | 161300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240912 | 161200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240912 | 161100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240912 | 161000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240912 | 160900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240912 | 160800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240912 | 160700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240912 | 160600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240912 | 160500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240912 | 160400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240912 | 160300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240912 | 160200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240912 | 160100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240912 | 160000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240912 | 155900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240912 | 155800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240912 | 155700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240912 | 155600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240912 | 155500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240912 | 155400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240912 | 155300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240912 | 155200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240912 | 155100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240912 | 155000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240912 | 154900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240912 | 154800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 213 | 20240912 | 154700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240912 | 154600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240912 | 154500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20240912 | 154400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20240912 | 154300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20240912 | 154200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20240912 | 154100 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20240912 | 154000 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20240912 | 153900 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20240912 | 153800 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20240912 | 153700 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20240912 | 153600 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20240912 | 153500 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20240912 | 153400 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20240912 | 153300 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20240912 | 153200 | 4029494950 | 24600 | 24600 | 24600 | 24600 | 18809 |
| 229 | 20240912 | 153100 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20240912 | 153000 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20240912 | 152900 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20240912 | 152800 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20240912 | 152700 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 234 | 20240912 | 152600 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20240912 | 152500 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20240912 | 152400 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20240912 | 152300 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20240912 | 152200 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20240912 | 152100 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20240912 | 152000 | 3566793550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20240912 | 151900 | 3566793550 | 24850 | 24800 | 24850 | 24800 | 65 |
| 242 | 20240912 | 151800 | 3565181250 | 24800 | 24800 | 24850 | 24750 | 67 |
| 243 | 20240912 | 151700 | 3563519650 | 24750 | 24800 | 24850 | 24700 | 709 |
| 244 | 20240912 | 151600 | 3545914750 | 24800 | 24750 | 24800 | 24750 | 283 |
| 245 | 20240912 | 151500 | 3538908250 | 24800 | 24800 | 24800 | 24800 | 35 |
| 246 | 20240912 | 151400 | 3538040250 | 24850 | 24850 | 24850 | 24800 | 44 |
| 247 | 20240912 | 151300 | 3536947050 | 24800 | 24850 | 24900 | 24800 | 799 |
| 248 | 20240912 | 151200 | 3517094250 | 24800 | 24800 | 24800 | 24800 | 356 |
| 249 | 20240912 | 151100 | 3508265450 | 24800 | 24750 | 24800 | 24750 | 146 |
| 250 | 20240912 | 151000 | 3504644850 | 24750 | 24750 | 24750 | 24750 | 77 |
| 251 | 20240912 | 150900 | 3502739100 | 24750 | 24800 | 24800 | 24750 | 14 |
| 252 | 20240912 | 150800 | 3502392500 | 24800 | 24750 | 24800 | 24750 | 129 |
| 253 | 20240912 | 150700 | 3499193550 | 24750 | 24800 | 24800 | 24750 | 315 |
| 254 | 20240912 | 150600 | 3491381750 | 24800 | 24800 | 24800 | 24800 | 4 |
| 255 | 20240912 | 150500 | 3491282550 | 24800 | 24800 | 24800 | 24800 | 362 |
| 256 | 20240912 | 150400 | 3482304950 | 24800 | 24800 | 24850 | 24800 | 209 |
| 257 | 20240912 | 150300 | 3477115150 | 24800 | 24750 | 24800 | 24700 | 588 |
| 258 | 20240912 | 150200 | 3462565150 | 24750 | 24750 | 24750 | 24750 | 10 |
| 259 | 20240912 | 150100 | 3462317650 | 24750 | 24750 | 24750 | 24750 | 72 |
| 260 | 20240912 | 150000 | 3460535650 | 24800 | 24800 | 24850 | 24800 | 186 |
| 261 | 20240912 | 145900 | 3455922350 | 24800 | 24800 | 24850 | 24800 | 209 |
| 262 | 20240912 | 145800 | 3450737150 | 24700 | 24750 | 24750 | 24700 | 134 |
| 263 | 20240912 | 145700 | 3447420900 | 24750 | 24800 | 24800 | 24750 | 308 |
| 264 | 20240912 | 145600 | 3439782750 | 24800 | 24850 | 24850 | 24800 | 687 |
| 265 | 20240912 | 145500 | 3422711400 | 24850 | 24850 | 24900 | 24850 | 76 |
| 266 | 20240912 | 145400 | 3420822700 | 24900 | 24800 | 24900 | 24800 | 581 |
| 267 | 20240912 | 145300 | 3406384800 | 24800 | 24800 | 24800 | 24800 | 221 |
| 268 | 20240912 | 145200 | 3400904000 | 24800 | 24800 | 24800 | 24800 | 71 |
| 269 | 20240912 | 145100 | 3399143200 | 24800 | 24800 | 24800 | 24800 | 82 |
| 270 | 20240912 | 145000 | 3397109600 | 24800 | 24800 | 24800 | 24800 | 14 |
| 271 | 20240912 | 144900 | 3396762400 | 24800 | 24800 | 24800 | 24750 | 381 |
| 272 | 20240912 | 144800 | 3387314000 | 24800 | 24800 | 24800 | 24800 | 4 |
| 273 | 20240912 | 144700 | 3387214800 | 24800 | 24800 | 24800 | 24800 | 10 |
| 274 | 20240912 | 144600 | 3386966800 | 24800 | 24800 | 24800 | 24800 | 129 |
| 275 | 20240912 | 144500 | 3383767600 | 24800 | 24850 | 24850 | 24800 | 443 |
| 276 | 20240912 | 144400 | 3372777200 | 24850 | 24850 | 24850 | 24850 | 58 |
| 277 | 20240912 | 144300 | 3371335900 | 24850 | 24850 | 24850 | 24850 | 323 |
| 278 | 20240912 | 144200 | 3363309350 | 24850 | 24850 | 24850 | 24800 | 228 |
| 279 | 20240912 | 144100 | 3357644300 | 24850 | 24800 | 24850 | 24700 | 388 |
| 280 | 20240912 | 144000 | 3348020950 | 24750 | 24750 | 24800 | 24750 | 100 |
| 281 | 20240912 | 143900 | 3345544500 | 24800 | 24750 | 24800 | 24750 | 24 |
| 282 | 20240912 | 143800 | 3344949500 | 24750 | 24750 | 24750 | 24750 | 50 |
| 283 | 20240912 | 143700 | 3343712000 | 24850 | 24750 | 24850 | 24700 | 315 |
| 284 | 20240912 | 143600 | 3335901350 | 24750 | 24750 | 24750 | 24700 | 267 |
| 285 | 20240912 | 143500 | 3329293500 | 24750 | 24800 | 24800 | 24750 | 106 |
| 286 | 20240912 | 143400 | 3326664850 | 24800 | 24850 | 24850 | 24800 | 116 |
| 287 | 20240912 | 143300 | 3323782450 | 24900 | 24900 | 24900 | 24900 | 147 |
| 288 | 20240912 | 143200 | 3320122150 | 24900 | 24850 | 24900 | 24850 | 210 |
| 289 | 20240912 | 143100 | 3314898650 | 24850 | 24900 | 24900 | 24850 | 633 |
| 290 | 20240912 | 143000 | 3299139450 | 24900 | 24900 | 24900 | 24900 | 423 |
| 291 | 20240912 | 142900 | 3288606750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 292 | 20240912 | 142800 | 3288606750 | 24900 | 24900 | 24950 | 24900 | 82 |
| 293 | 20240912 | 142700 | 3286564450 | 24900 | 24900 | 24950 | 24900 | 72 |
| 294 | 20240912 | 142600 | 3284768950 | 24900 | 24900 | 24900 | 24900 | 558 |
| 295 | 20240912 | 142500 | 3270874750 | 24900 | 24900 | 24900 | 24900 | 177 |
| 296 | 20240912 | 142400 | 3266467450 | 24900 | 24950 | 24950 | 24900 | 256 |
| 297 | 20240912 | 142300 | 3260080550 | 24950 | 24950 | 24950 | 24950 | 705 |
| 298 | 20240912 | 142200 | 3242490800 | 24950 | 24950 | 24950 | 24950 | 256 |
| 299 | 20240912 | 142100 | 3236103600 | 24950 | 24950 | 24950 | 24950 | 9 |
| 300 | 20240912 | 142000 | 3235879050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 301 | 20240912 | 141900 | 3235879050 | 24950 | 25000 | 25000 | 24900 | 344 |
| 302 | 20240912 | 141800 | 3227283100 | 25000 | 25000 | 25000 | 25000 | 13 |
| 303 | 20240912 | 141700 | 3226958100 | 25000 | 25000 | 25000 | 25000 | 56 |
| 304 | 20240912 | 141600 | 3225558100 | 25000 | 24950 | 25000 | 24950 | 432 |
| 305 | 20240912 | 141500 | 3214761750 | 24950 | 25000 | 25000 | 24950 | 147 |
| 306 | 20240912 | 141400 | 3211086950 | 24950 | 24950 | 24950 | 24950 | 5 |
| 307 | 20240912 | 141300 | 3210962200 | 24850 | 24800 | 24950 | 24800 | 802 |
| 308 | 20240912 | 141200 | 3190990550 | 24800 | 24800 | 24800 | 24750 | 166 |
| 309 | 20240912 | 141100 | 3186874350 | 24800 | 24850 | 24850 | 24800 | 88 |
| 310 | 20240912 | 141000 | 3184687750 | 24850 | 24850 | 24850 | 24850 | 72 |
| 311 | 20240912 | 140900 | 3182898550 | 24850 | 24850 | 24850 | 24850 | 162 |
| 312 | 20240912 | 140800 | 3178872850 | 24850 | 24850 | 24850 | 24850 | 35 |
| 313 | 20240912 | 140700 | 3178003100 | 24850 | 24800 | 24850 | 24800 | 509 |
| 314 | 20240912 | 140600 | 3165378800 | 24850 | 24800 | 24850 | 24800 | 78 |
| 315 | 20240912 | 140500 | 3163440750 | 24800 | 24800 | 24850 | 24800 | 20 |
| 316 | 20240912 | 140400 | 3162944450 | 24800 | 24800 | 24800 | 24800 | 7 |
| 317 | 20240912 | 140300 | 3162770850 | 24800 | 24850 | 24850 | 24800 | 55 |
| 318 | 20240912 | 140200 | 3161404300 | 24900 | 24800 | 24900 | 24800 | 111 |
| 319 | 20240912 | 140100 | 3158644550 | 24850 | 24800 | 24850 | 24800 | 7 |
| 320 | 20240912 | 140000 | 3158470850 | 24800 | 24850 | 24900 | 24800 | 427 |
| 321 | 20240912 | 135900 | 3147856500 | 24850 | 24900 | 24900 | 24850 | 126 |
| 322 | 20240912 | 135800 | 3144719750 | 24950 | 24850 | 24950 | 24850 | 227 |
| 323 | 20240912 | 135700 | 3139066700 | 24850 | 24900 | 24900 | 24850 | 143 |
| 324 | 20240912 | 135600 | 3135506200 | 24950 | 24950 | 25000 | 24950 | 537 |
| 325 | 20240912 | 135500 | 3122107550 | 24950 | 25000 | 25000 | 24950 | 864 |
| 326 | 20240912 | 135400 | 3100508250 | 25000 | 25000 | 25000 | 25000 | 26 |
| 327 | 20240912 | 135300 | 3099858250 | 25000 | 25000 | 25000 | 25000 | 761 |
| 328 | 20240912 | 135200 | 3080833250 | 25000 | 25000 | 25000 | 25000 | 1029 |
| 329 | 20240912 | 135100 | 3055108250 | 25050 | 25050 | 25050 | 25050 | 141 |
| 330 | 20240912 | 135000 | 3051576200 | 24950 | 25050 | 25100 | 24950 | 238 |
| 331 | 20240912 | 134900 | 3045616600 | 25050 | 25050 | 25050 | 25050 | 45 |
| 332 | 20240912 | 134800 | 3044489350 | 25050 | 25100 | 25100 | 25050 | 1127 |
| 333 | 20240912 | 134700 | 3016207850 | 25100 | 25100 | 25100 | 25100 | 171 |
| 334 | 20240912 | 134600 | 3011915750 | 25100 | 25050 | 25100 | 25050 | 83 |
| 335 | 20240912 | 134500 | 3009833250 | 25050 | 25100 | 25100 | 25050 | 292 |
| 336 | 20240912 | 134400 | 3002504450 | 25150 | 25150 | 25150 | 25150 | 1416 |
| 337 | 20240912 | 134300 | 2966892050 | 25100 | 25100 | 25100 | 25050 | 186 |
| 338 | 20240912 | 134200 | 2962223900 | 25050 | 25000 | 25050 | 25000 | 499 |
| 339 | 20240912 | 134100 | 2949734600 | 24950 | 25000 | 25000 | 24950 | 42 |
| 340 | 20240912 | 134000 | 2948684900 | 25000 | 25000 | 25050 | 24950 | 90 |
| 341 | 20240912 | 133900 | 2946435450 | 25000 | 24950 | 25000 | 24950 | 87 |
| 342 | 20240912 | 133800 | 2944261200 | 24950 | 25000 | 25000 | 24950 | 35 |
| 343 | 20240912 | 133700 | 2943387200 | 25050 | 25000 | 25050 | 24950 | 1177 |
| 344 | 20240912 | 133600 | 2913936800 | 24950 | 25000 | 25050 | 24950 | 260 |
| 345 | 20240912 | 133500 | 2907441600 | 25000 | 25050 | 25050 | 25000 | 98 |
| 346 | 20240912 | 133400 | 2904986900 | 25050 | 24850 | 25050 | 24850 | 332 |
| 347 | 20240912 | 133300 | 2896691900 | 24950 | 24900 | 24950 | 24900 | 288 |
| 348 | 20240912 | 133200 | 2889516900 | 24900 | 24850 | 24900 | 24850 | 21 |
| 349 | 20240912 | 133100 | 2888995000 | 24850 | 24900 | 24900 | 24850 | 64 |
| 350 | 20240912 | 133000 | 2887401600 | 24950 | 25000 | 25000 | 24950 | 301 |
| 351 | 20240912 | 132900 | 2879877150 | 24950 | 25000 | 25000 | 24950 | 74 |
| 352 | 20240912 | 132800 | 2878030800 | 24800 | 24900 | 24900 | 24800 | 82 |
| 353 | 20240912 | 132700 | 2875990000 | 24850 | 24900 | 24900 | 24850 | 8 |
| 354 | 20240912 | 132600 | 2875791150 | 25000 | 25000 | 25000 | 25000 | 438 |
| 355 | 20240912 | 132500 | 2864841150 | 25000 | 24900 | 25000 | 24900 | 282 |
| 356 | 20240912 | 132400 | 2857815950 | 24950 | 24900 | 24950 | 24900 | 18 |
| 357 | 20240912 | 132300 | 2857367700 | 24900 | 24850 | 24900 | 24850 | 80 |
| 358 | 20240912 | 132200 | 2855376150 | 24850 | 24950 | 24950 | 24850 | 18 |
| 359 | 20240912 | 132100 | 2854928750 | 25000 | 24900 | 25050 | 24850 | 1277 |
| 360 | 20240912 | 132000 | 2823039300 | 24850 | 24800 | 24850 | 24800 | 76 |
| 361 | 20240912 | 131900 | 2821150750 | 24750 | 24750 | 24750 | 24750 | 4 |
| 362 | 20240912 | 131800 | 2821051750 | 24800 | 24800 | 24800 | 24800 | 70 |
| 363 | 20240912 | 131700 | 2819315750 | 24900 | 24750 | 24900 | 24750 | 292 |
| 364 | 20240912 | 131600 | 2812056750 | 24750 | 24750 | 24750 | 24750 | 5 |
| 365 | 20240912 | 131500 | 2811933000 | 24750 | 24800 | 24800 | 24750 | 172 |
| 366 | 20240912 | 131400 | 2807667900 | 24800 | 24850 | 24850 | 24800 | 178 |
| 367 | 20240912 | 131300 | 2803245250 | 24850 | 24850 | 24850 | 24850 | 0 |
| 368 | 20240912 | 131200 | 2803245250 | 24850 | 24850 | 24900 | 24850 | 170 |
| 369 | 20240912 | 131100 | 2799017100 | 24850 | 24850 | 24850 | 24800 | 337 |
| 370 | 20240912 | 131000 | 2790643150 | 24800 | 24850 | 24850 | 24800 | 9 |
| 371 | 20240912 | 130900 | 2790419600 | 24900 | 24900 | 24900 | 24900 | 234 |
| 372 | 20240912 | 130800 | 2784593000 | 24950 | 25000 | 25000 | 24950 | 42 |
| 373 | 20240912 | 130700 | 2783544100 | 25000 | 24900 | 25000 | 24900 | 1735 |
| 374 | 20240912 | 130600 | 2740258550 | 24850 | 24850 | 24850 | 24750 | 1266 |
| 375 | 20240912 | 130500 | 2708819400 | 24850 | 24850 | 24850 | 24850 | 69 |
| 376 | 20240912 | 130400 | 2707104750 | 24800 | 24750 | 24800 | 24750 | 359 |
| 377 | 20240912 | 130300 | 2698212100 | 24700 | 24700 | 24700 | 24700 | 87 |
| 378 | 20240912 | 130200 | 2696063200 | 24750 | 24750 | 24750 | 24700 | 291 |
| 379 | 20240912 | 130100 | 2688861300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 380 | 20240912 | 130000 | 2688861300 | 24700 | 24600 | 24700 | 24600 | 2577 |
| 381 | 20240912 | 125900 | 2625273300 | 24550 | 24550 | 24600 | 24550 | 512 |
| 382 | 20240912 | 125800 | 2612689000 | 24550 | 24500 | 24550 | 24500 | 128 |
| 383 | 20240912 | 125700 | 2609546700 | 24500 | 24500 | 24500 | 24500 | 70 |
| 384 | 20240912 | 125600 | 2607831700 | 24500 | 24500 | 24500 | 24500 | 8 |
| 385 | 20240912 | 125500 | 2607635700 | 24450 | 24450 | 24550 | 24450 | 525 |
| 386 | 20240912 | 125400 | 2594758550 | 24450 | 24450 | 24500 | 24450 | 77 |
| 387 | 20240912 | 125300 | 2592875850 | 24500 | 24450 | 24500 | 24450 | 111 |
| 388 | 20240912 | 125200 | 2590156900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 389 | 20240912 | 125100 | 2590156900 | 24450 | 24450 | 24450 | 24450 | 285 |
| 390 | 20240912 | 125000 | 2583188650 | 24450 | 24500 | 24500 | 24450 | 29 |
| 391 | 20240912 | 124900 | 2582478550 | 24450 | 24450 | 24450 | 24450 | 7 |
| 392 | 20240912 | 124800 | 2582307400 | 24450 | 24500 | 24500 | 24450 | 96 |
| 393 | 20240912 | 124700 | 2579955900 | 24450 | 24450 | 24500 | 24450 | 252 |
| 394 | 20240912 | 124600 | 2573792750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 395 | 20240912 | 124500 | 2573792750 | 24450 | 24500 | 24500 | 24450 | 55 |
| 396 | 20240912 | 124400 | 2572445500 | 24500 | 24500 | 24500 | 24450 | 268 |
| 397 | 20240912 | 124300 | 2565879950 | 24500 | 24450 | 24500 | 24450 | 33 |
| 398 | 20240912 | 124200 | 2565071800 | 24500 | 24500 | 24500 | 24450 | 50 |
| 399 | 20240912 | 124100 | 2563847250 | 24450 | 24450 | 24500 | 24450 | 16 |
| 400 | 20240912 | 124000 | 2563455700 | 24500 | 24500 | 24500 | 24500 | 227 |
| 401 | 20240912 | 123900 | 2557894200 | 24500 | 24450 | 24500 | 24450 | 188 |
| 402 | 20240912 | 123800 | 2553291800 | 24450 | 24450 | 24500 | 24450 | 58 |
| 403 | 20240912 | 123700 | 2551871250 | 24500 | 24450 | 24500 | 24450 | 16 |
| 404 | 20240912 | 123600 | 2551479500 | 24450 | 24450 | 24500 | 24450 | 609 |
| 405 | 20240912 | 123500 | 2536579800 | 24500 | 24450 | 24500 | 24450 | 30 |
| 406 | 20240912 | 123400 | 2535845050 | 24450 | 24450 | 24450 | 24450 | 7 |
| 407 | 20240912 | 123300 | 2535673900 | 24450 | 24450 | 24450 | 24450 | 113 |
| 408 | 20240912 | 123200 | 2532911050 | 24500 | 24450 | 24500 | 24450 | 42 |
| 409 | 20240912 | 123100 | 2531882300 | 24450 | 24450 | 24450 | 24450 | 6 |
| 410 | 20240912 | 123000 | 2531735600 | 24450 | 24450 | 24450 | 24450 | 108 |
| 411 | 20240912 | 122900 | 2529095000 | 24450 | 24450 | 24450 | 24450 | 5 |
| 412 | 20240912 | 122800 | 2528972750 | 24500 | 24550 | 24550 | 24500 | 136 |
| 413 | 20240912 | 122700 | 2525638950 | 24500 | 24550 | 24550 | 24500 | 45 |
| 414 | 20240912 | 122600 | 2524534650 | 24500 | 24500 | 24500 | 24500 | 74 |
| 415 | 20240912 | 122500 | 2522721650 | 24550 | 24550 | 24550 | 24500 | 67 |
| 416 | 20240912 | 122400 | 2521077050 | 24550 | 24550 | 24550 | 24500 | 58 |
| 417 | 20240912 | 122300 | 2519653550 | 24500 | 24550 | 24550 | 24500 | 75 |
| 418 | 20240912 | 122200 | 2517812600 | 24550 | 24550 | 24550 | 24550 | 72 |
| 419 | 20240912 | 122100 | 2516045000 | 24500 | 24550 | 24550 | 24500 | 198 |
| 420 | 20240912 | 122000 | 2511184550 | 24550 | 24500 | 24600 | 24500 | 89 |
| 421 | 20240912 | 121900 | 2508999400 | 24550 | 24550 | 24550 | 24550 | 29 |
| 422 | 20240912 | 121800 | 2508287450 | 24450 | 24450 | 24500 | 24450 | 80 |
| 423 | 20240912 | 121700 | 2506327700 | 24450 | 24500 | 24500 | 24450 | 254 |
| 424 | 20240912 | 121600 | 2500105050 | 24500 | 24500 | 24500 | 24500 | 5 |
| 425 | 20240912 | 121500 | 2499982550 | 24500 | 24500 | 24500 | 24500 | 9 |
| 426 | 20240912 | 121400 | 2499762050 | 24550 | 24500 | 24550 | 24500 | 67 |
| 427 | 20240912 | 121300 | 2498117450 | 24550 | 24500 | 24550 | 24450 | 216 |
| 428 | 20240912 | 121200 | 2492825500 | 24500 | 24500 | 24500 | 24450 | 58 |
| 429 | 20240912 | 121100 | 2491404700 | 24500 | 24500 | 24500 | 24500 | 74 |
| 430 | 20240912 | 121000 | 2489591700 | 24500 | 24550 | 24550 | 24500 | 19 |
| 431 | 20240912 | 120900 | 2489125450 | 24550 | 24500 | 24550 | 24450 | 257 |
| 432 | 20240912 | 120800 | 2482838100 | 24500 | 24500 | 24500 | 24500 | 322 |
| 433 | 20240912 | 120700 | 2474949100 | 24400 | 24450 | 24500 | 24400 | 807 |
| 434 | 20240912 | 120600 | 2455230650 | 24400 | 24500 | 24500 | 24400 | 210 |
| 435 | 20240912 | 120500 | 2450096250 | 24500 | 24450 | 24500 | 24450 | 174 |
| 436 | 20240912 | 120400 | 2445836600 | 24500 | 24500 | 24500 | 24450 | 15 |
| 437 | 20240912 | 120300 | 2445469750 | 24450 | 24500 | 24500 | 24450 | 16 |
| 438 | 20240912 | 120200 | 2445078200 | 24450 | 24500 | 24500 | 24450 | 268 |
| 439 | 20240912 | 120100 | 2438515850 | 24500 | 24500 | 24500 | 24500 | 25 |
| 440 | 20240912 | 120000 | 2437903350 | 24500 | 24550 | 24550 | 24500 | 252 |
| 441 | 20240912 | 115900 | 2431722200 | 24500 | 24500 | 24500 | 24500 | 67 |
| 442 | 20240912 | 115800 | 2430080700 | 24500 | 24500 | 24500 | 24450 | 225 |
| 443 | 20240912 | 115700 | 2424568550 | 24500 | 24500 | 24500 | 24500 | 9 |
| 444 | 20240912 | 115600 | 2424348050 | 24500 | 24500 | 24500 | 24500 | 118 |
| 445 | 20240912 | 115500 | 2421457050 | 24500 | 24500 | 24500 | 24500 | 28 |
| 446 | 20240912 | 115400 | 2420771050 | 24550 | 24600 | 24600 | 24550 | 73 |
| 447 | 20240912 | 115300 | 2418978800 | 24550 | 24550 | 24550 | 24500 | 136 |
| 448 | 20240912 | 115200 | 2415643350 | 24500 | 24500 | 24500 | 24500 | 16 |
| 449 | 20240912 | 115100 | 2415251350 | 24500 | 24500 | 24500 | 24500 | 11 |
| 450 | 20240912 | 115000 | 2414981850 | 24550 | 24600 | 24600 | 24550 | 235 |
| 451 | 20240912 | 114900 | 2409212450 | 24550 | 24500 | 24550 | 24500 | 41 |
| 452 | 20240912 | 114800 | 2408206100 | 24500 | 24500 | 24500 | 24500 | 30 |
| 453 | 20240912 | 114700 | 2407471100 | 24450 | 24550 | 24550 | 24450 | 313 |
| 454 | 20240912 | 114600 | 2399797300 | 24550 | 24550 | 24550 | 24550 | 19 |
| 455 | 20240912 | 114500 | 2399330850 | 24550 | 24550 | 24550 | 24500 | 141 |
| 456 | 20240912 | 114400 | 2395869950 | 24500 | 24500 | 24500 | 24500 | 67 |
| 457 | 20240912 | 114300 | 2394228450 | 24500 | 24500 | 24500 | 24500 | 215 |
| 458 | 20240912 | 114200 | 2388960950 | 24500 | 24500 | 24500 | 24500 | 5 |
| 459 | 20240912 | 114100 | 2388838450 | 24500 | 24500 | 24500 | 24500 | 442 |
| 460 | 20240912 | 114000 | 2378009450 | 24450 | 24450 | 24500 | 24450 | 15 |
| 461 | 20240912 | 113900 | 2377642650 | 24500 | 24450 | 24500 | 24450 | 39 |
| 462 | 20240912 | 113800 | 2376687700 | 24450 | 24450 | 24450 | 24450 | 167 |
| 463 | 20240912 | 113700 | 2372604550 | 24500 | 24450 | 24500 | 24400 | 16 |
| 464 | 20240912 | 113600 | 2372213650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 465 | 20240912 | 113500 | 2372213650 | 24500 | 24500 | 24500 | 24400 | 920 |
| 466 | 20240912 | 113400 | 2349714900 | 24450 | 24450 | 24450 | 24450 | 14 |
| 467 | 20240912 | 113300 | 2349372600 | 24450 | 24450 | 24450 | 24450 | 5 |
| 468 | 20240912 | 113200 | 2349250350 | 24450 | 24450 | 24450 | 24450 | 77 |
| 469 | 20240912 | 113100 | 2347367700 | 24500 | 24500 | 24500 | 24500 | 29 |
| 470 | 20240912 | 113000 | 2346657200 | 24550 | 24400 | 24550 | 24400 | 296 |
| 471 | 20240912 | 112900 | 2339415900 | 24450 | 24400 | 24450 | 24400 | 96 |
| 472 | 20240912 | 112800 | 2337072050 | 24400 | 24450 | 24450 | 24400 | 53 |
| 473 | 20240912 | 112700 | 2335776900 | 24450 | 24400 | 24450 | 24400 | 80 |
| 474 | 20240912 | 112600 | 2333821450 | 24450 | 24400 | 24450 | 24400 | 54 |
| 475 | 20240912 | 112500 | 2332503750 | 24400 | 24550 | 24550 | 24400 | 37 |
| 476 | 20240912 | 112400 | 2331597600 | 24500 | 24500 | 24500 | 24500 | 299 |
| 477 | 20240912 | 112300 | 2324272100 | 24500 | 24550 | 24550 | 24500 | 83 |
| 478 | 20240912 | 112200 | 2322238500 | 24500 | 24500 | 24500 | 24500 | 8 |
| 479 | 20240912 | 112100 | 2322042500 | 24500 | 24550 | 24550 | 24500 | 147 |
| 480 | 20240912 | 112000 | 2318433700 | 24600 | 24400 | 24600 | 24400 | 1055 |
| 481 | 20240912 | 111900 | 2292625000 | 24400 | 24450 | 24450 | 24400 | 22 |
| 482 | 20240912 | 111800 | 2292087550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 483 | 20240912 | 111700 | 2292087550 | 24400 | 24400 | 24400 | 24400 | 81 |
| 484 | 20240912 | 111600 | 2290111150 | 24400 | 24400 | 24400 | 24400 | 234 |
| 485 | 20240912 | 111500 | 2284401550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 486 | 20240912 | 111400 | 2284401550 | 24400 | 24400 | 24450 | 24400 | 367 |
| 487 | 20240912 | 111300 | 2275446600 | 24400 | 24350 | 24400 | 24350 | 20 |
| 488 | 20240912 | 111200 | 2274958800 | 24400 | 24400 | 24450 | 24400 | 121 |
| 489 | 20240912 | 111100 | 2272006250 | 24400 | 24400 | 24450 | 24350 | 84 |
| 490 | 20240912 | 111000 | 2269956750 | 24400 | 24400 | 24400 | 24400 | 615 |
| 491 | 20240912 | 110900 | 2254950750 | 24400 | 24300 | 24400 | 24300 | 374 |
| 492 | 20240912 | 110800 | 2245855250 | 24300 | 24350 | 24400 | 24300 | 184 |
| 493 | 20240912 | 110700 | 2241375000 | 24350 | 24350 | 24350 | 24350 | 11 |
| 494 | 20240912 | 110600 | 2241107150 | 24350 | 24350 | 24350 | 24350 | 93 |
| 495 | 20240912 | 110500 | 2238842600 | 24350 | 24350 | 24400 | 24350 | 410 |
| 496 | 20240912 | 110400 | 2228859050 | 24350 | 24350 | 24350 | 24350 | 81 |
| 497 | 20240912 | 110300 | 2226886700 | 24400 | 24400 | 24400 | 24400 | 2 |
| 498 | 20240912 | 110200 | 2226837900 | 24350 | 24400 | 24400 | 24350 | 2062 |
| 499 | 20240912 | 110100 | 2176525550 | 24400 | 24450 | 24450 | 24400 | 822 |
| 500 | 20240912 | 110000 | 2156431000 | 24450 | 24450 | 24450 | 24450 | 6 |
| 501 | 20240912 | 105900 | 2156284300 | 24450 | 24450 | 24450 | 24450 | 8 |
| 502 | 20240912 | 105800 | 2156088700 | 24450 | 24500 | 24500 | 24450 | 146 |
| 503 | 20240912 | 105700 | 2152515750 | 24500 | 24550 | 24550 | 24500 | 994 |
| 504 | 20240912 | 105600 | 2128138050 | 24550 | 24500 | 24600 | 24450 | 50 |
| 505 | 20240912 | 105500 | 2126911200 | 24450 | 24450 | 24500 | 24450 | 74 |
| 506 | 20240912 | 105400 | 2125101800 | 24450 | 24450 | 24450 | 24450 | 30 |
| 507 | 20240912 | 105300 | 2124368300 | 24450 | 24550 | 24550 | 24450 | 2528 |
| 508 | 20240912 | 105200 | 2062429300 | 24550 | 24550 | 24550 | 24550 | 71 |
| 509 | 20240912 | 105100 | 2060686250 | 24600 | 24600 | 24600 | 24600 | 242 |
| 510 | 20240912 | 105000 | 2054733050 | 24600 | 24600 | 24600 | 24600 | 11 |
| 511 | 20240912 | 104900 | 2054462450 | 24650 | 24600 | 24650 | 24600 | 73 |
| 512 | 20240912 | 104800 | 2052666600 | 24600 | 24650 | 24650 | 24600 | 7 |
| 513 | 20240912 | 104700 | 2052494350 | 24650 | 24650 | 24650 | 24650 | 9 |
| 514 | 20240912 | 104600 | 2052272500 | 24650 | 24600 | 24650 | 24600 | 689 |
| 515 | 20240912 | 104500 | 2035299200 | 24600 | 24600 | 24600 | 24600 | 30 |
| 516 | 20240912 | 104400 | 2034561200 | 24600 | 24600 | 24600 | 24600 | 9 |
| 517 | 20240912 | 104300 | 2034339800 | 24600 | 24650 | 24650 | 24600 | 11 |
| 518 | 20240912 | 104200 | 2034068950 | 24600 | 24600 | 24600 | 24600 | 208 |
| 519 | 20240912 | 104100 | 2028952150 | 24600 | 24650 | 24650 | 24600 | 45 |
| 520 | 20240912 | 104000 | 2027843500 | 24650 | 24600 | 24650 | 24600 | 114 |
| 521 | 20240912 | 103900 | 2025033700 | 24650 | 24500 | 24650 | 24500 | 29 |
| 522 | 20240912 | 103800 | 2024320200 | 24550 | 24550 | 24550 | 24500 | 353 |
| 523 | 20240912 | 103700 | 2015661050 | 24500 | 24500 | 24550 | 24500 | 77 |
| 524 | 20240912 | 103600 | 2013771000 | 24550 | 24500 | 24550 | 24500 | 9 |
| 525 | 20240912 | 103500 | 2013550250 | 24600 | 24550 | 24600 | 24500 | 47 |
| 526 | 20240912 | 103400 | 2012396350 | 24500 | 24450 | 24550 | 24450 | 863 |
| 527 | 20240912 | 103300 | 1991241200 | 24450 | 24500 | 24500 | 24450 | 254 |
| 528 | 20240912 | 103200 | 1985019200 | 24500 | 24500 | 24500 | 24500 | 158 |
| 529 | 20240912 | 103100 | 1981148200 | 24500 | 24500 | 24500 | 24500 | 745 |
| 530 | 20240912 | 103000 | 1962895700 | 24550 | 24500 | 24550 | 24500 | 472 |
| 531 | 20240912 | 102900 | 1951331100 | 24550 | 24550 | 24550 | 24550 | 403 |
| 532 | 20240912 | 102800 | 1941437450 | 24550 | 24550 | 24550 | 24550 | 261 |
| 533 | 20240912 | 102700 | 1935029900 | 24600 | 24600 | 24600 | 24550 | 79 |
| 534 | 20240912 | 102600 | 1933086700 | 24550 | 24600 | 24600 | 24550 | 30 |
| 535 | 20240912 | 102500 | 1932350150 | 24550 | 24550 | 24600 | 24550 | 103 |
| 536 | 20240912 | 102400 | 1929819950 | 24500 | 24550 | 24550 | 24500 | 988 |
| 537 | 20240912 | 102300 | 1905571150 | 24600 | 24700 | 24700 | 24600 | 304 |
| 538 | 20240912 | 102200 | 1898092550 | 24650 | 24600 | 24650 | 24600 | 187 |
| 539 | 20240912 | 102100 | 1893492100 | 24700 | 24600 | 24700 | 24600 | 116 |
| 540 | 20240912 | 102000 | 1890637900 | 24600 | 24700 | 24700 | 24600 | 229 |
| 541 | 20240912 | 101900 | 1884995050 | 24700 | 24800 | 24850 | 24700 | 1340 |
| 542 | 20240912 | 101800 | 1851816000 | 24800 | 24850 | 24850 | 24800 | 96 |
| 543 | 20240912 | 101700 | 1849432650 | 24850 | 24850 | 24850 | 24850 | 4 |
| 544 | 20240912 | 101600 | 1849333250 | 24900 | 24850 | 24900 | 24850 | 123 |
| 545 | 20240912 | 101500 | 1846275850 | 24850 | 24800 | 25050 | 24800 | 404 |
| 546 | 20240912 | 101400 | 1836223000 | 24800 | 24800 | 24850 | 24800 | 62 |
| 547 | 20240912 | 101300 | 1834685300 | 24800 | 24850 | 24850 | 24800 | 244 |
| 548 | 20240912 | 101200 | 1828631900 | 24850 | 24850 | 24850 | 24700 | 490 |
| 549 | 20240912 | 101100 | 1816481400 | 24850 | 25000 | 25000 | 24850 | 3357 |
| 550 | 20240912 | 101000 | 1733039200 | 25000 | 25050 | 25150 | 24950 | 586 |
| 551 | 20240912 | 100900 | 1718353800 | 25000 | 25100 | 25100 | 25000 | 364 |
| 552 | 20240912 | 100800 | 1709240700 | 25200 | 25200 | 25300 | 25050 | 6879 |
| 553 | 20240912 | 100700 | 1535702400 | 25150 | 24850 | 25200 | 24850 | 5275 |
| 554 | 20240912 | 100600 | 1403857350 | 24800 | 24750 | 24850 | 24750 | 510 |
| 555 | 20240912 | 100500 | 1391198700 | 24750 | 24750 | 24750 | 24750 | 161 |
| 556 | 20240912 | 100400 | 1387213950 | 24750 | 24800 | 24900 | 24750 | 1768 |
| 557 | 20240912 | 100300 | 1343287450 | 24800 | 24700 | 24800 | 24650 | 399 |
| 558 | 20240912 | 100200 | 1333424250 | 24700 | 24800 | 24800 | 24700 | 692 |
| 559 | 20240912 | 100100 | 1316311200 | 24750 | 24700 | 24800 | 24550 | 3095 |
| 560 | 20240912 | 100000 | 1239671300 | 24550 | 24500 | 24750 | 24500 | 4191 |
| 561 | 20240912 | 095900 | 1136490350 | 24500 | 24500 | 24550 | 24450 | 2084 |
| 562 | 20240912 | 095800 | 1085428100 | 24500 | 24350 | 24500 | 24350 | 2152 |
| 563 | 20240912 | 095700 | 1032742950 | 24350 | 24350 | 24350 | 24350 | 12 |
| 564 | 20240912 | 095600 | 1032450750 | 24400 | 24400 | 24400 | 24400 | 7 |
| 565 | 20240912 | 095500 | 1032279950 | 24400 | 24350 | 24450 | 24350 | 155 |
| 566 | 20240912 | 095400 | 1028490950 | 24350 | 24400 | 24450 | 24350 | 66 |
| 567 | 20240912 | 095300 | 1026879950 | 24400 | 24400 | 24400 | 24350 | 212 |
| 568 | 20240912 | 095200 | 1021707400 | 24400 | 24500 | 24550 | 24400 | 872 |
| 569 | 20240912 | 095100 | 1000338650 | 24550 | 24500 | 24550 | 24500 | 2355 |
| 570 | 20240912 | 095000 | 942639050 | 24400 | 24400 | 24500 | 24400 | 466 |
| 571 | 20240912 | 094900 | 931237650 | 24400 | 24350 | 24400 | 24350 | 217 |
| 572 | 20240912 | 094800 | 925943100 | 24400 | 24450 | 24450 | 24400 | 18 |
| 573 | 20240912 | 094700 | 925503200 | 24450 | 24400 | 24450 | 24400 | 474 |
| 574 | 20240912 | 094600 | 913915250 | 24300 | 24350 | 24450 | 24300 | 546 |
| 575 | 20240912 | 094500 | 900603700 | 24450 | 24450 | 24450 | 24450 | 1 |
| 576 | 20240912 | 094400 | 900579250 | 24450 | 24400 | 24450 | 24400 | 828 |
| 577 | 20240912 | 094300 | 880371000 | 24450 | 24400 | 24450 | 24400 | 1474 |
| 578 | 20240912 | 094200 | 844337200 | 24350 | 24350 | 24350 | 24350 | 4 |
| 579 | 20240912 | 094100 | 844239800 | 24450 | 24400 | 24450 | 24400 | 611 |
| 580 | 20240912 | 094000 | 829313850 | 24400 | 24350 | 24400 | 24300 | 1461 |
| 581 | 20240912 | 093900 | 793674100 | 24400 | 24400 | 24450 | 24400 | 501 |
| 582 | 20240912 | 093800 | 781429100 | 24450 | 24400 | 24450 | 24400 | 16 |
| 583 | 20240912 | 093700 | 781038600 | 24450 | 24350 | 24450 | 24250 | 994 |
| 584 | 20240912 | 093600 | 756801750 | 24350 | 24350 | 24400 | 24350 | 1071 |
| 585 | 20240912 | 093500 | 730721450 | 24350 | 24400 | 24400 | 24250 | 274 |
| 586 | 20240912 | 093400 | 724048500 | 24400 | 24400 | 24400 | 24250 | 302 |
| 587 | 20240912 | 093300 | 716680300 | 24400 | 24300 | 24400 | 24300 | 1119 |
| 588 | 20240912 | 093200 | 689397800 | 24300 | 24300 | 24300 | 24300 | 4 |
| 589 | 20240912 | 093100 | 689300600 | 24200 | 24250 | 24400 | 24150 | 1941 |
| 590 | 20240912 | 093000 | 642109200 | 24200 | 24200 | 24200 | 24200 | 506 |
| 591 | 20240912 | 092900 | 629864000 | 24200 | 24150 | 24250 | 24150 | 80 |
| 592 | 20240912 | 092800 | 627925850 | 24200 | 24200 | 24250 | 24200 | 338 |
| 593 | 20240912 | 092700 | 619742850 | 24200 | 24250 | 24250 | 24200 | 589 |
| 594 | 20240912 | 092600 | 605486800 | 24250 | 24300 | 24300 | 24250 | 887 |
| 595 | 20240912 | 092500 | 583959100 | 24250 | 24300 | 24300 | 24250 | 220 |
| 596 | 20240912 | 092400 | 578614200 | 24250 | 24250 | 24250 | 24250 | 304 |
| 597 | 20240912 | 092300 | 571242200 | 24250 | 24250 | 24250 | 24250 | 217 |
| 598 | 20240912 | 092200 | 565979950 | 24250 | 24200 | 24250 | 24150 | 70 |
| 599 | 20240912 | 092100 | 564284650 | 24200 | 24200 | 24200 | 24200 | 229 |
| 600 | 20240912 | 092000 | 558742850 | 24200 | 24350 | 24350 | 24200 | 406 |
| 601 | 20240912 | 091900 | 548899450 | 24250 | 24250 | 24250 | 24250 | 23 |
| 602 | 20240912 | 091800 | 548341700 | 24400 | 24450 | 24450 | 24400 | 353 |
| 603 | 20240912 | 091700 | 539713500 | 24300 | 24350 | 24450 | 24300 | 526 |
| 604 | 20240912 | 091600 | 526910000 | 24350 | 24350 | 24400 | 24350 | 336 |
| 605 | 20240912 | 091500 | 518712250 | 24400 | 24250 | 24400 | 24250 | 875 |
| 606 | 20240912 | 091400 | 497471450 | 24300 | 24250 | 24350 | 24200 | 1429 |
| 607 | 20240912 | 091300 | 462729500 | 24300 | 24300 | 24400 | 24300 | 1039 |
| 608 | 20240912 | 091200 | 437451800 | 24300 | 24350 | 24400 | 24300 | 559 |
| 609 | 20240912 | 091100 | 423840700 | 24350 | 24350 | 24400 | 24300 | 528 |
| 610 | 20240912 | 091000 | 410976250 | 24350 | 24450 | 24450 | 24350 | 1002 |
| 611 | 20240912 | 090900 | 386519200 | 24400 | 24300 | 24450 | 24300 | 1592 |
| 612 | 20240912 | 090800 | 347637600 | 24300 | 24350 | 24400 | 24250 | 422 |
| 613 | 20240912 | 090700 | 337383350 | 24350 | 24400 | 24500 | 24350 | 791 |
| 614 | 20240912 | 090600 | 318100600 | 24400 | 24450 | 24450 | 24400 | 698 |
| 615 | 20240912 | 090500 | 301039000 | 24450 | 24500 | 24550 | 24400 | 1755 |
| 616 | 20240912 | 090400 | 258075650 | 24550 | 24500 | 24550 | 24400 | 922 |
| 617 | 20240912 | 090300 | 235480600 | 24500 | 24300 | 24550 | 24300 | 2571 |
| 618 | 20240912 | 090200 | 172750900 | 24300 | 24250 | 24300 | 24100 | 762 |
| 619 | 20240912 | 090100 | 154309400 | 24300 | 24600 | 24600 | 24200 | 2151 |
| 620 | 20240912 | 090000 | 101923550 | 24600 | 24350 | 24700 | 24300 | 4174 |